Livermore Investments Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	42.000	42.000	40.100	40.100	35.435	7
2022-10-10	40.100	40.100	40.100	40.100	35.435	0
2022-10-07	41.000	41.000	38.000	40.100	35.435	28,287
2022-10-06	46.000	46.800	39.000	40.900	36.142	78,129
2022-10-05	45.200	45.200	45.200	45.200	39.942	0
2022-10-04	45.200	45.200	45.200	45.200	39.942	0
2022-10-03	46.800	46.800	45.200	45.200	39.942	9
2022-09-30	46.000	49.000	43.600	45.200	39.942	40,395
2022-09-29	46.200	50.000	46.200	48.100	42.505	3,666
2022-09-28	51.000	51.000	48.100	48.100	42.505	37,512
2022-09-27	51.000	54.000	51.000	52.500	46.393	35
2022-09-26	52.500	52.500	52.500	52.500	46.393	0
2022-09-23	52.500	52.500	52.500	52.500	46.393	0
2022-09-22	52.500	52.500	52.500	52.500	46.393	0
2022-09-21	52.000	56.000	52.000	52.500	46.393	5,985
2022-09-20	56.000	56.000	54.000	54.000	47.718	5
2022-09-16	56.000	56.000	52.600	54.000	47.718	7,888
2022-09-15	52.600	54.000	52.600	54.000	47.718	1,804
2022-09-14	54.000	54.000	54.000	54.000	47.718	0
2022-09-13	54.000	54.000	54.000	54.000	47.718	0
2022-09-12	56.000	56.000	54.000	54.000	47.718	18
2022-09-09	55.000	55.500	53.750	53.750	47.497	17
2022-09-08	54.700	54.700	53.500	53.500	47.276	1,828
2022-09-07	53.500	53.500	53.500	53.500	47.276	0
2022-09-06	55.000	55.000	53.500	53.500	47.276	43
2022-09-05	52.000	53.500	52.000	53.500	47.276	2
2022-09-02	54.600	54.600	53.500	53.500	47.276	3,663
2022-09-01	53.000	53.000	53.000	53.000	46.835	0
2022-08-31	52.600	53.500	52.600	53.500	47.276	3,000
2022-08-30	54.000	54.000	54.000	54.000	47.718	0
2022-08-26	53.200	54.000	53.200	54.000	47.718	2,500
2022-08-25	54.500	54.500	54.500	54.500	48.160	0
2022-08-24	55.550	55.550	54.500	54.500	48.160	1,350
2022-08-23	54.500	54.500	54.500	54.500	48.160	0
2022-08-22	54.500	54.500	54.500	54.500	48.160	0
2022-08-19	54.500	54.500	54.500	54.500	48.160	0
2022-08-18	54.000	54.500	53.000	54.500	48.160	8,648
2022-08-17	56.000	56.000	55.250	55.250	48.823	2,821
2022-08-16	55.550	55.550	54.500	54.500	48.160	1,106
2022-08-15	53.000	55.550	53.000	54.500	48.160	329
2022-08-12	56.000	56.000	54.500	54.500	48.160	35,526
2022-08-11	54.250	54.250	54.250	54.250	47.939	0
2022-08-10	54.250	54.250	54.250	54.250	47.939	0
2022-08-09	55.000	55.500	51.500	53.750	47.497	45,030
2022-08-08	55.000	55.000	55.000	55.000	48.602	7,506
2022-08-05	53.250	53.250	53.250	53.250	47.056	0
2022-08-04	54.500	54.500	54.500	54.500	48.160	0
2022-08-03	52.000	53.250	52.000	53.250	47.056	2,909
2022-08-02	53.500	53.500	53.500	53.500	47.276	0
2022-08-01	53.500	53.500	53.500	53.500	47.276	0
2022-07-29	53.500	53.500	53.500	53.500	47.276	0
2022-07-28	53.500	53.500	53.500	53.500	47.276	0
2022-07-27	54.000	54.000	53.500	53.500	47.276	24,802
2022-07-26	52.000	52.000	52.000	52.000	45.951	0
2022-07-25	52.000	52.000	52.000	52.000	45.951	0
2022-07-22	52.250	52.250	52.250	52.250	46.172	0
2022-07-21	52.000	54.000	50.500	52.250	46.172	4,993
2022-07-20	52.250	52.250	52.250	52.250	46.172	0
2022-07-19	52.250	52.250	52.250	52.250	46.172	0
2022-07-18	52.250	52.250	52.250	52.250	46.172	0

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0311 GBP
2024-10-17	0.0323 GBP
2023-11-30	0.0225 GBP
2022-01-13	0.1088 GBP
2021-03-18	0.0366 GBP
2020-01-23	0.0257 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.